CTCP Đầu tư Phát triển Công nghệ Điện tử - Viễn thông (elc)

25.20
0.05
(0.20%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-10-23) 		1.05 4.35% 14,084,100 102,800 2.4
23.75
27
25.20
2 tháng
(2024-09-23) 		0.95 3.92% 23,885,400 214,500 5.2
23.75
27
25.20
3 tháng
(2024-08-26) 		0.95 3.92% 30,926,900 296,300 7.0
23.15
27
25.20
6 tháng
(2024-05-27) 		-2.40 -8.70% 130,535,500 -365,280 -10.5
21.85
29.20
25.20
12 tháng
(2023-11-28) 		6.59 35.43% 252,719,800 180,489 4.5
18.32
29.20
25.20
24 tháng
(2022-12-05) 		17.91 245.88% 336,182,300 -774,693 -13.5
6.12
29.20
25.20
36 tháng
(2021-12-08) 		9.88 64.45% 466,039,200 -316,986 -11.7
4.25
29.20
25.20
60 tháng
(2019-12-19) 		21.74 627.52% 678,737,870 -8,798,516 -121.0
2.48
29.20
25.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/11/2014
5.66
 6,110 5.66 5.74 5.57 5,900 0 0.1
18/11/2014
5.66
 520 5.78 5.78 5.66 0 0 0
17/11/2014
5.78
 10 5.70 5.78 5.78 0 0 0
14/11/2014
5.70
 10,910 5.82 5.82 5.57 6,000 0 0.1
13/11/2014
5.82
 6,780 5.82 5.82 5.57 6,000 6,720 -0.0
12/11/2014
5.82
 9,230 5.66 5.82 5.61 6,000 4,160 0.0
11/11/2014
5.66
 3,520 5.66 5.66 5.61 0 1,000 -0.0
10/11/2014
5.66
 50 5.94 5.94 5.66 0 0 0
07/11/2014
5.94
 10,020 6.02 6.02 5.61 6,150 0 0.1
06/11/2014
6.02
 11,730 5.66 6.02 5.61 5,600 0 0.1
05/11/2014
5.66
 5,040 5.74 5.74 5.66 5,040 0 0.1
04/11/2014
5.74
 5,050 5.66 5.74 5.66 0 0 0
03/11/2014
5.66
 2,300 5.66 5.66 5.66 0 0 0
31/10/2014
5.66
 6,960 5.53 5.66 5.53 6,410 0 0.1
30/10/2014
5.53
 1,220 5.74 6.02 5.53 10 0 0.0
29/10/2014
5.74
 610 5.66 5.74 5.66 0 0 0
28/10/2014
5.66
 12,050 5.61 5.70 5.57 7,500 0 0.0
27/10/2014
5.61
 13,240 5.74 5.74 5.61 10,400 0 0.1
24/10/2014
5.74
 12,810 5.66 5.74 5.66 8,800 0 0.1
23/10/2014
5.66
 11,820 5.82 5.82 5.66 10,300 0 0.1
22/10/2014
5.82
 8,970 5.82 5.82 5.82 8,700 0 0.1
21/10/2014
5.82
 16,400 5.82 5.86 5.82 8,700 0 0.1
20/10/2014
5.82
 2,900 5.82 5.82 5.82 0 0 0
17/10/2014
5.82
 10,580 5.86 5.86 5.78 10,180 0 0.1
16/10/2014
5.86
 9,100 5.86 5.90 5.86 8,600 0 0.1
15/10/2014
5.86
 13,160 5.94 5.94 5.86 0 0 0
14/10/2014
5.94
 25,110 5.90 5.94 5.86 0 0 0
13/10/2014
5.90
 24,730 5.86 5.94 5.82 8,600 0 0.1
10/10/2014
5.86
 24,520 5.90 5.90 5.86 0 0 0
09/10/2014
5.90
 21,310 5.86 5.90 5.82 8,700 0 0.1
08/10/2014
5.86
 5,270 5.90 5.90 5.86 4,970 0 0.1
07/10/2014
5.90
 13,830 5.86 5.94 5.86 0 0 0
06/10/2014
5.86
 1,260 5.82 5.90 5.86 0 0 0
03/10/2014
5.82
 7,680 5.86 5.86 5.82 7,680 0 0.1
02/10/2014
5.86
 1,460 5.82 5.86 5.74 760 0 0.0
01/10/2014
5.82
 10,720 5.78 5.86 5.82 0 0 0
30/09/2014
5.78
 19,580 5.90 5.90 5.78 100 0 0.0
29/09/2014
5.90
 24,200 5.78 5.90 5.70 0 0 0
26/09/2014
5.78
 6,900 5.70 5.78 5.70 0 0 0
25/09/2014
5.70
 20,530 5.66 5.74 5.66 30 30 0
24/09/2014
5.66
 7,990 5.57 5.66 5.66 0 0 0
23/09/2014
5.57
 0 5.57 5.57 5.57 0 0 0
22/09/2014
5.57
 5,640 5.61 5.61 5.57 0 0 0
19/09/2014
5.61
 20,750 5.61 5.61 5.53 3,450 0 0.0
18/09/2014
5.61
 410 5.61 5.66 5.53 140 250 -0.0
17/09/2014
5.61
 12,110 5.57 5.86 5.53 0 0 0
16/09/2014
5.57
 140 5.57 5.57 5.49 30 0 0.0
15/09/2014
5.57
 15,030 5.37 5.57 5.49 0 0 0
12/09/2014
5.37
 33,650 5.74 5.94 5.37 11,200 0 0.2
11/09/2014
5.74
 7,440 5.61 5.90 5.74 0 5,930 -0.1
10/09/2014
5.61
 5,010 5.82 5.94 5.57 0 0 0
09/09/2014
5.82
 14,930 5.82 5.82 5.45 7,200 0 0.1
08/09/2014
5.82
 6,910 6.02 6.02 5.82 250 0 0.0
05/09/2014
6.02
 11,260 5.78 6.02 5.78 7,300 0 0.1
04/09/2014
5.78
 1,000 5.78 5.82 5.78 0 0 0
03/09/2014
5.78
 1,020 6.02 6.15 5.66 630 0 0.0
29/08/2014
6.02
 1,300 5.86 6.02 5.86 0 0 0
28/08/2014
5.86
 8,320 5.94 6.07 5.86 7,100 0 0.1
27/08/2014
5.94
 7,300 6.02 6.02 5.94 7,000 2,000 0.1
26/08/2014
6.02
 9,900 6.07 6.07 6.02 6,900 7,450 -0.0
25/08/2014
6.07
 7,500 6.07 6.07 6.07 0 0 0
22/08/2014
6.07
 0 6.07 6.07 6.07 0 0 0
21/08/2014
6.07
 0 6.07 6.07 6.07 0 0 0
20/08/2014
6.07
 0 6.07 6.07 6.07 0 0 0
19/08/2014
6.07
 160 6.07 6.07 5.90 0 10 -0.0
18/08/2014
6.07
 3,260 5.86 6.07 5.82 2,980 0 0.0
15/08/2014
5.86
 8,580 6.07 6.07 5.86 7,200 0 0.1
14/08/2014
6.07
 1,000 6.07 6.07 6.07 0 0 0
13/08/2014
6.07
 210 5.90 6.07 5.90 0 0 0
12/08/2014
5.90
 1,130 5.94 6.11 5.90 0 0 0
11/08/2014
5.94
 1,710 6.15 6.27 5.86 1,010 0 0.0
08/08/2014
6.15
 1,020 6.11 6.15 5.90 0 0 0
07/08/2014
6.11
 100 6.23 6.23 6.11 0 0 0
06/08/2014
6.23
 6,030 6.15 6.27 5.90 4,850 0 0.1
05/08/2014
6.15
 56,260 6.23 6.23 5.90 7,100 55,890 -0.7
04/08/2014
6.23
 7,010 5.94 6.23 5.94 7,000 0 0.1
01/08/2014
5.94
 10,170 6.15 6.15 5.94 7,000 10,080 -0.0
31/07/2014
6.15
 110 6.27 6.27 6.02 0 100 -0.0
30/07/2014
6.27
 10 6.02 6.27 6.27 0 0 0
29/07/2014
6.02
 4,470 6.31 6.31 6.02 4,060 0 0.1
28/07/2014
6.31
 0 6.31 6.31 6.31 0 0 0
25/07/2014
6.31
 480 6.27 6.31 6.27 0 70 -0.0
24/07/2014
6.27
 0 6.27 6.27 6.27 0 0 0
23/07/2014
6.27
 0 6.27 6.27 6.27 0 0 0
22/07/2014
6.27
 3,040 6.27 6.27 6.02 0 0 0
21/07/2014
6.27
 5,020 6.02 6.27 5.98 3,000 410 0.0
18/07/2014
6.02
 5,600 6.02 6.02 6.02 5,600 5,290 0.0
17/07/2014
6.02
 9,620 6.02 6.07 6.02 7,600 9,400 -0.0
16/07/2014
6.02
 10,640 6.11 6.11 6.02 5,600 2,870 0.0
15/07/2014
6.11
 4,230 6.07 6.11 6.02 3,000 4,030 -0.0
14/07/2014
6.07
 7,520 6.07 6.11 5.94 5,600 5,120 0.0
11/07/2014
6.07
 3,310 6.07 6.07 6.07 0 3,310 -0.0
10/07/2014
6.07
 22,560 6.15 6.15 5.94 6,010 21,560 -0.2
09/07/2014
6.15
 32,510 6.07 6.23 6.07 9,690 30,610 -0.3
08/07/2014
6.07
 3,120 6.02 6.15 6.07 2,000 770 0.0
07/07/2014
6.02
 6,720 5.94 6.02 5.94 5,220 6,620 -0.0
04/07/2014
5.94
 6,770 5.98 5.98 5.90 2,340 3,770 -0.0
03/07/2014
5.98
 7,300 5.98 5.98 5.94 5,700 6,400 -0.0
02/07/2014
5.98
 5,670 5.98 5.98 5.98 5,600 4,770 0.0
01/07/2014
5.98
 5,570 5.98 6.02 5.98 0 5,420 -0.1

Chính sách bảo mật | Điều khoản sử dụng |